Pason Systems Inc. (PSYTF)
OTCMKTS · Delayed Price · Currency is USD
9.34
+0.26 (2.86%)
At close: Jul 20, 2026
PSYTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.15 | 9.15 | 9.08 | 9.08 | 9.08 | 0.22% | 109,436 |
| Jul 16, 2026 | 9.13 | 9.13 | 9.04 | 9.06 | 9.06 | 0.22% | 84,318 |
| Jul 15, 2026 | 9.05 | 9.05 | 9.02 | 9.04 | 9.04 | -0.66% | 2,720 |
| Jul 14, 2026 | 9.03 | 9.14 | 9.03 | 9.10 | 9.10 | -0.49% | 66,931 |
| Jul 10, 2026 | 9.13 | 9.15 | 9.13 | 9.15 | 9.15 | 0.05% | 9,983 |
| Jul 9, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 4.10% | 71,714 |
| Jul 7, 2026 | 8.82 | 8.82 | 8.78 | 8.78 | 8.78 | 0.34% | 37,379 |
| Jul 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.96% | 32,635 |
| Jul 2, 2026 | 8.92 | 8.92 | 8.83 | 8.84 | 8.84 | 1.73% | 38,892 |
| Jul 1, 2026 | 9.05 | 9.05 | 8.68 | 8.69 | 8.69 | 0.06% | 1,479 |
| Jun 30, 2026 | 9.03 | 9.06 | 8.67 | 8.68 | 8.68 | 0.71% | 21,563 |
| Jun 29, 2026 | 8.59 | 8.62 | 8.58 | 8.62 | 8.62 | -0.14% | 11,062 |
| Jun 26, 2026 | 8.59 | 8.63 | 8.59 | 8.63 | 8.63 | 0.47% | 13,466 |
| Jun 25, 2026 | 8.63 | 8.63 | 8.51 | 8.59 | 8.59 | 2.51% | 23,502 |
| Jun 24, 2026 | 8.52 | 8.52 | 8.38 | 8.38 | 8.38 | -3.60% | 102,568 |
| Jun 23, 2026 | 8.76 | 8.76 | 8.69 | 8.69 | 8.69 | -2.59% | 2,708 |
| Jun 22, 2026 | 8.99 | 9.02 | 8.92 | 8.92 | 8.92 | -1.22% | 33,517 |
| Jun 18, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -3.28% | 575 |
| Jun 17, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.38% | 41,109 |
| Jun 15, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.47 | -1.62% | 27,146 |
| Jun 12, 2026 | 9.74 | 9.74 | 9.72 | 9.72 | 9.63 | -1.69% | 51,267 |
| Jun 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | 0.52% | 48,012 |
| Jun 9, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.74 | -1.89% | 19,704 |
| Jun 8, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | 1.11% | 11,795 |
| Jun 5, 2026 | 10.04 | 10.04 | 9.92 | 9.92 | 9.82 | -4.06% | 31,928 |
| Jun 4, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.24 | -1.62% | 42,148 |
| Jun 3, 2026 | 10.74 | 10.74 | 10.48 | 10.51 | 10.41 | -1.04% | 6,670 |
| Jun 2, 2026 | 10.61 | 10.62 | 10.61 | 10.62 | 10.51 | 1.29% | 29,462 |
| Jun 1, 2026 | 10.66 | 10.66 | 10.49 | 10.49 | 10.38 | 0.72% | 72,624 |
| May 29, 2026 | 10.55 | 10.55 | 10.41 | 10.41 | 10.31 | -0.10% | 369,076 |
| May 28, 2026 | 10.51 | 10.51 | 10.42 | 10.42 | 10.32 | -0.10% | 121,087 |
| May 27, 2026 | 10.27 | 10.43 | 10.27 | 10.43 | 10.33 | -0.57% | 79,066 |
| May 26, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.39 | 1.45% | 85,270 |
| May 21, 2026 | 10.42 | 10.42 | 10.32 | 10.34 | 10.24 | 0.49% | 10,286 |
| May 20, 2026 | 10.41 | 10.42 | 10.29 | 10.29 | 10.19 | 0.10% | 3,967 |
| May 19, 2026 | 10.10 | 10.39 | 10.10 | 10.28 | 10.18 | 2.80% | 22,574 |
| May 18, 2026 | 10.19 | 10.19 | 10.00 | 10.00 | 9.90 | -1.74% | 47,100 |
| May 15, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.08 | -0.51% | 3,557 |
| May 14, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.13 | 0.18% | 100 |
| May 13, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.11 | -0.96% | 7,272 |
| May 12, 2026 | 10.63 | 10.63 | 10.31 | 10.31 | 10.21 | -3.55% | 44,325 |
| May 11, 2026 | 10.79 | 10.79 | 10.66 | 10.69 | 10.58 | 0.23% | 46,831 |
| May 8, 2026 | 10.66 | 10.68 | 10.66 | 10.67 | 10.56 | -2.06% | 55,887 |
| May 7, 2026 | 10.97 | 10.97 | 10.89 | 10.89 | 10.78 | -3.37% | 200 |
| May 5, 2026 | 10.28 | 11.33 | 10.28 | 11.27 | 11.16 | 11.21% | 4,727 |
| May 1, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | 10.03 | -0.45% | 1,400 |
| Apr 30, 2026 | 10.14 | 10.19 | 10.14 | 10.18 | 10.08 | - | 3,517 |
| Apr 28, 2026 | 10.06 | 10.18 | 10.06 | 10.18 | 10.08 | 1.88% | 42,396 |
| Apr 27, 2026 | 9.97 | 9.99 | 9.97 | 9.99 | 9.89 | 1.03% | 463 |
| Apr 24, 2026 | 9.70 | 9.89 | 9.70 | 9.89 | 9.79 | 2.99% | 5,900 |